Options Chain for DUPONT DE NEMOURS INC COM (DD) - $78.76 as of 3/7/2025 3:52:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.90 | 34.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 47.50 | 28.90 | 32.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 50.00 | 26.90 | 29.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 55.00 | 21.40 | 25.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 16.40 | 20.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 11.40 | 15.20 | 15.58 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:51 PM EST |
| 67.50 | 9.00 | 12.80 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 70.00 | 6.50 | 10.30 | 10.45 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 2/11/2025 | 3/7/2025 3:59:51 PM EST |
| 71.00 | 5.60 | 9.60 | % | 0 | 0 | 0.84 | 0.96 | 0.02 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 72.00 | 5.40 | 8.50 | % | 0 | 0 | 0.70 | 0.94 | 0.03 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 72.50 | 4.90 | 8.10 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.89 | 0.04 | -0.04 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 73.00 | 4.30 | 7.30 | % | 0 | 0 | 0.58 | 0.87 | 0.04 | -0.04 | 3/7/2025 3:59:51 PM EST | |||
| 74.00 | 2.65 | 6.80 | % | 0 | 0 | 0.67 | 0.83 | 0.05 | -0.05 | 3/7/2025 3:59:51 PM EST | |||
| 75.00 | 1.80 | 5.90 | 3.80 | 0.00 | 0.00% | 0 | 97 | 0.38 | 0.78 | 0.07 | -0.05 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 76.00 | 1.85 | 3.20 | % | 0 | 0 | 0.18 | 0.71 | 0.08 | -0.05 | 3/7/2025 3:59:51 PM EST | |||
| 77.00 | 0.10 | 2.45 | 1.70 | % | 55 | 0 | 0.15 | 0.63 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST | |
| 77.50 | 0.80 | 2.00 | 1.40 | -1.20 | -46.16% | 30 | 888 | 0.17 | 0.58 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 78.00 | 0.30 | 1.70 | 1.53 | -1.72 | -52.93% | 20 | 1 | 0.15 | 0.53 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 1.20 | 1.72 | 0.00 | 0.00% | 0 | 137 | 0.16 | 0.42 | 0.11 | -0.05 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 80.00 | 0.70 | 1.25 | 0.80 | -0.44 | -35.49% | 7 | 1,461 | 0.28 | 0.32 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 81.00 | 0.40 | 0.70 | 0.49 | -0.47 | -48.96% | 5 | 296 | 0.25 | 0.24 | 0.08 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 82.00 | 0.25 | 0.50 | 0.27 | -0.28 | -50.91% | 20 | 85 | 0.26 | 0.17 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 82.50 | 0.15 | 0.40 | 0.58 | 0.00 | 0.00% | 0 | 595 | 0.26 | 0.15 | 0.06 | -0.03 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 83.00 | 0.10 | 1.35 | 0.28 | -0.24 | -46.16% | 6 | 34 | 0.39 | 0.11 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.07 | 0.03 | -0.02 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.40 | 0.13 | -0.27 | -67.50% | 5 | 1,676 | 0.34 | 0.05 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.02 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 1.55 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 3/7/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.89 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.41 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 92.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 92.50 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 1.25 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.01 | 0.00 | -0.01 | 2/11/2025 | 3/7/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 910 | 0.92 | -0.02 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 2.30 | % | 0 | 0 | 0.88 | -0.04 | 0.02 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 72.00 | 0.05 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.06 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 72.50 | 0.10 | 1.00 | 0.49 | 0.00 | 0.00% | 0 | 68 | 0.42 | -0.11 | 0.04 | -0.04 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 73.00 | 0.15 | 1.75 | % | 0 | 0 | 0.51 | -0.13 | 0.04 | -0.04 | 3/7/2025 3:59:51 PM EST | |||
| 74.00 | 0.25 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.17 | 0.05 | -0.05 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 75.00 | 0.30 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 580 | 0.26 | -0.22 | 0.07 | -0.05 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 76.00 | 0.45 | 0.75 | 0.85 | +0.20 | +30.77% | 3 | 2 | 0.25 | -0.29 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 77.00 | 0.80 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.37 | 0.10 | -0.06 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 77.50 | 0.95 | 1.20 | 0.50 | -0.50 | -50.00% | 22 | 154 | 0.23 | -0.42 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 78.00 | 1.10 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.22 | -0.47 | 0.11 | -0.06 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 79.00 | 1.60 | 1.95 | 1.43 | 0.00 | 0.00% | 0 | 30 | 0.22 | -0.58 | 0.11 | -0.05 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 80.00 | 2.30 | 2.55 | 2.50 | +0.15 | +6.39% | 39 | 365 | 0.22 | -0.68 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 81.00 | 1.20 | 5.10 | 1.85 | 0.00 | 0.00% | 0 | 29 | 0.60 | -0.76 | 0.08 | -0.04 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 82.00 | 2.05 | 5.90 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.83 | 0.07 | -0.04 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 82.50 | 4.20 | 4.60 | 4.44 | +0.79 | +21.65% | 35 | 173 | 0.39 | -0.85 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:51 PM EST |
| 83.00 | 3.00 | 6.90 | % | 0 | 0 | 0.66 | -0.89 | 0.05 | -0.03 | 3/7/2025 3:59:51 PM EST | |||
| 84.00 | 4.10 | 7.20 | % | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.02 | 3/7/2025 3:59:51 PM EST | |||
| 85.00 | 5.40 | 7.90 | 4.25 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.95 | 0.03 | -0.02 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 86.00 | 5.80 | 9.70 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:51 PM EST | |||
| 87.00 | 6.70 | 10.70 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 87.50 | 7.20 | 11.20 | 5.58 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 3/7/2025 3:59:51 PM EST |
| 88.00 | 7.70 | 11.70 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 89.00 | 9.00 | 12.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 90.00 | 9.70 | 13.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 91.00 | 10.80 | 14.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 92.00 | 11.80 | 15.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 92.50 | 12.20 | 16.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 93.00 | 13.20 | 16.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 94.00 | 13.90 | 17.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 95.00 | 14.90 | 18.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 100.00 | 19.90 | 23.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 105.00 | 25.60 | 28.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 30.60 | 33.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 115.00 | 35.60 | 38.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 120.00 | 40.60 | 43.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |